BitCrystal BTCRY
Xếp hạng #?
03:54:17 23/09/2016
BitCrystal (BTCRY)
Không hoạt động
Lịch sử giá BitCrystal (BTCRY) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000007078 | $0.00001434 | $0.000007035 | $0.00001393 | $487.10 | $3,083.12 |
| 2015-05-02 | $0.00001394 | $0.00001399 | $0.000006981 | $0.00001175 | $69.49 | $2,600.05 |
| 2015-05-03 | $0.00001174 | $0.00001216 | $0.000009587 | $0.000009614 | $37.89 | $2,128.16 |
| 2015-05-04 | $0.000009614 | $0.00001206 | $0.000009512 | $0.000009561 | $33.32 | $2,116.37 |
| 2015-05-05 | $0.000009554 | $0.00001181 | $0.000006962 | $0.00001181 | $11.87 | $2,613.47 |
| 2015-05-06 | $0.00001181 | $0.00001182 | $0.00001170 | $0.00001176 | $3.96 | $2,604.23 |
| 2015-05-07 | $0.000009248 | $0.000009564 | $0.000009247 | $0.000009493 | $8.85 | $2,189.03 |
| 2015-05-08 | $0.000009488 | $0.000009851 | $0.000009451 | $0.000009754 | $58.38 | $2,338.56 |
| 2015-05-09 | $0.000009751 | $0.000009846 | $0.000004824 | $0.000004837 | $24.53 | $1,182.82 |
| 2015-05-10 | $0.000004835 | $0.000007281 | $0.000002683 | $0.000004806 | $35.52 | $1,176.63 |
| 2015-05-11 | $0.000004806 | $0.000004884 | $0.000002449 | $0.000004843 | $2.91 | $1,185.74 |
| 2015-05-12 | $0.000004843 | $0.000007278 | $0.000002401 | $0.000007237 | $46.85 | $1,771.93 |
| 2015-05-13 | $0.000007246 | $0.00001657 | $0.000007246 | $0.00001185 | $695.82 | $2,901.04 |
| 2015-05-14 | $0.00001184 | $0.00001189 | $0.000007102 | $0.00001185 | $114.05 | $2,900.38 |
| 2015-05-15 | $0.00001185 | $0.00001188 | $0.000004736 | $0.000004752 | $171.84 | $1,163.46 |
| 2015-05-16 | $0.000004753 | $0.000009508 | $0.000004706 | $0.000007084 | $121.33 | $1,734.50 |
| 2015-05-17 | $0.000007084 | $0.00002843 | $0.000007084 | $0.00002841 | $24.37 | $6,954.69 |
| 2015-05-18 | $0.00002842 | $0.00003004 | $0.000007388 | $0.000009386 | $8.09 | $2,297.95 |
| 2015-05-19 | $0.000009382 | $0.000009410 | $0.000009273 | $0.000009278 | $2.83 | $2,271.48 |
| 2015-05-20 | $0.000009276 | $0.000009387 | $0.000009274 | $0.000009361 | $0.7021 | $2,291.78 |
| 2015-05-21 | $0.000009361 | $0.000009433 | $0.000007047 | $0.000007060 | $6.66 | $1,728.57 |
| 2015-05-22 | $0.000007060 | $0.000007229 | $0.000004701 | $0.000004807 | $68.46 | $1,176.87 |
| 2015-05-23 | $0.000004806 | $0.000007468 | $0.000004785 | $0.000007279 | $12.08 | $1,782.22 |
| 2015-05-24 | $0.000007283 | $0.000009662 | $0.000004818 | $0.000004819 | $52.83 | $1,179.84 |
| 2015-05-25 | $0.000004819 | $0.000007231 | $0.000004809 | $0.000007113 | $0.7824 | $1,741.43 |
| 2015-05-26 | $0.000007113 | $0.000007132 | $0.000002371 | $0.000002371 | $41.92 | $580.52 |
| 2015-05-27 | $0.000002371 | $0.000004773 | $0.000002370 | $0.000004746 | $0.2373 | $1,161.87 |
| 2015-05-28 | $0.000004745 | $0.000004756 | $0.000004741 | $0.000004748 | $10.81 | $1,162.48 |
| 2015-05-29 | $0.000004748 | $0.000007034 | $0.000004562 | $0.000004634 | $3.13 | $1,134.62 |
| 2015-05-30 | $0.000004634 | $0.000004742 | $0.000004631 | $0.000004657 | $6.08 | $1,140.17 |
| 2015-05-31 | $0.000004653 | $0.000004665 | $0.000002295 | $0.000002302 | $16.26 | $563.57 |